6297 鉱研工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 217 | 217 | 202 | 202 | 11,100 | 202 |
| 2006-12-28 | 209 | 218 | 209 | 214 | 8,600 | 214 |
| 2006-12-27 | 190 | 207 | 188 | 206 | 16,800 | 206 |
| 2006-12-26 | 194 | 203 | 193 | 195 | 9,500 | 195 |
| 2006-12-25 | 203 | 205 | 195 | 202 | 21,500 | 202 |
| 2006-12-22 | 218 | 218 | 203 | 203 | 16,000 | 203 |
| 2006-12-21 | 226 | 227 | 220 | 220 | 8,500 | 220 |
| 2006-12-20 | 228 | 228 | 226 | 227 | 5,900 | 227 |
| 2006-12-19 | 231 | 231 | 227 | 227 | 8,900 | 227 |
| 2006-12-18 | 235 | 236 | 231 | 231 | 5,600 | 231 |
| 2006-12-15 | 232 | 232 | 230 | 232 | 4,300 | 232 |
| 2006-12-14 | 240 | 240 | 231 | 232 | 14,000 | 232 |
| 2006-12-13 | 241 | 241 | 239 | 239 | 8,800 | 239 |
| 2006-12-12 | 243 | 243 | 241 | 241 | 4,000 | 241 |
| 2006-12-11 | 242 | 242 | 240 | 241 | 6,200 | 241 |
| 2006-12-08 | 240 | 247 | 240 | 243 | 14,400 | 243 |
| 2006-12-07 | 245 | 250 | 239 | 242 | 9,500 | 242 |
| 2006-12-06 | 238 | 245 | 238 | 244 | 10,200 | 244 |
| 2006-12-05 | 248 | 248 | 242 | 248 | 2,700 | 248 |
| 2006-12-04 | 246 | 249 | 240 | 249 | 8,500 | 249 |
| 2006-12-01 | 247 | 247 | 246 | 246 | 1,300 | 246 |
| 2006-11-30 | 250 | 254 | 249 | 250 | 3,100 | 250 |
| 2006-11-29 | 249 | 250 | 239 | 250 | 9,700 | 250 |
| 2006-11-28 | 240 | 250 | 239 | 250 | 4,500 | 250 |
| 2006-11-27 | 249 | 249 | 242 | 242 | 2,600 | 242 |
| 2006-11-24 | 246 | 247 | 245 | 247 | 1,200 | 247 |
| 2006-11-22 | 243 | 255 | 243 | 245 | 3,100 | 245 |
| 2006-11-21 | 252 | 252 | 245 | 245 | 6,800 | 245 |
| 2006-11-20 | 252 | 260 | 251 | 251 | 3,300 | 251 |
| 2006-11-17 | 268 | 268 | 251 | 257 | 3,400 | 257 |
| 2006-11-16 | 259 | 269 | 259 | 269 | 1,500 | 269 |
| 2006-11-15 | 266 | 269 | 260 | 261 | 3,600 | 261 |
| 2006-11-14 | 270 | 272 | 270 | 271 | 2,000 | 271 |
| 2006-11-13 | 272 | 274 | 269 | 272 | 3,300 | 272 |
| 2006-11-10 | 271 | 272 | 271 | 272 | 800 | 272 |
| 2006-11-09 | 273 | 273 | 268 | 272 | 1,900 | 272 |
| 2006-11-08 | 271 | 273 | 268 | 268 | 2,600 | 268 |
| 2006-11-07 | 275 | 277 | 270 | 276 | 2,300 | 276 |
| 2006-11-06 | 270 | 273 | 270 | 270 | 4,600 | 270 |
| 2006-11-02 | 270 | 272 | 265 | 266 | 3,100 | 266 |
| 2006-11-01 | 266 | 270 | 264 | 270 | 1,800 | 270 |
| 2006-10-31 | 260 | 265 | 260 | 264 | 1,900 | 264 |
| 2006-10-30 | 264 | 264 | 264 | 264 | 800 | 264 |
| 2006-10-27 | 267 | 270 | 264 | 267 | 3,400 | 267 |
| 2006-10-26 | 274 | 274 | 264 | 266 | 10,000 | 266 |
| 2006-10-25 | 276 | 278 | 267 | 274 | 6,100 | 274 |
| 2006-10-24 | 274 | 279 | 273 | 276 | 3,100 | 276 |
| 2006-10-23 | 265 | 279 | 264 | 274 | 5,800 | 274 |
| 2006-10-20 | 266 | 270 | 258 | 265 | 10,600 | 265 |
| 2006-10-19 | 280 | 282 | 270 | 275 | 10,900 | 275 |
| 2006-10-18 | 272 | 275 | 266 | 274 | 10,300 | 274 |
| 2006-10-17 | 270 | 278 | 263 | 270 | 2,200 | 270 |
| 2006-10-16 | 259 | 285 | 259 | 280 | 3,400 | 280 |
| 2006-10-13 | 264 | 268 | 256 | 262 | 3,800 | 262 |
| 2006-10-12 | 254 | 268 | 250 | 265 | 22,800 | 265 |
| 2006-10-11 | 285 | 285 | 275 | 279 | 10,700 | 279 |
| 2006-10-10 | 284 | 284 | 284 | 284 | 300 | 284 |
| 2006-10-06 | 278 | 280 | 275 | 275 | 7,300 | 275 |
| 2006-10-05 | 281 | 286 | 280 | 286 | 3,700 | 286 |
| 2006-10-04 | 286 | 286 | 282 | 286 | 2,400 | 286 |
| 2006-10-03 | 293 | 293 | 281 | 281 | 1,800 | 281 |
| 2006-10-02 | 284 | 293 | 284 | 293 | 2,500 | 293 |
| 2006-09-29 | 295 | 302 | 295 | 296 | 4,300 | 296 |
| 2006-09-28 | 288 | 293 | 288 | 293 | 1,700 | 293 |
| 2006-09-27 | 282 | 282 | 280 | 280 | 1,300 | 280 |
| 2006-09-26 | 279 | 289 | 276 | 276 | 3,100 | 276 |
| 2006-09-25 | 283 | 283 | 276 | 278 | 1,000 | 278 |
| 2006-09-22 | 281 | 281 | 271 | 275 | 3,400 | 275 |
| 2006-09-21 | 288 | 288 | 276 | 276 | 3,600 | 276 |
| 2006-09-20 | 295 | 295 | 287 | 289 | 4,300 | 289 |
| 2006-09-19 | 295 | 300 | 295 | 296 | 1,900 | 296 |
| 2006-09-15 | 295 | 295 | 285 | 295 | 2,900 | 295 |
| 2006-09-14 | 295 | 295 | 295 | 295 | 100 | 295 |
| 2006-09-13 | 300 | 300 | 295 | 295 | 2,000 | 295 |
| 2006-09-12 | 296 | 299 | 295 | 295 | 3,000 | 295 |
| 2006-09-11 | 307 | 307 | 295 | 295 | 1,700 | 295 |
| 2006-09-08 | 298 | 302 | 297 | 302 | 800 | 302 |
| 2006-09-07 | 305 | 305 | 303 | 303 | 1,600 | 303 |
| 2006-09-06 | 304 | 307 | 301 | 303 | 6,400 | 303 |
| 2006-09-05 | 300 | 306 | 300 | 306 | 4,200 | 306 |
| 2006-09-04 | 295 | 334 | 295 | 306 | 20,900 | 306 |
| 2006-09-01 | 304 | 304 | 300 | 300 | 1,100 | 300 |
| 2006-08-31 | 297 | 299 | 297 | 299 | 200 | 299 |
| 2006-08-30 | 302 | 302 | 290 | 295 | 1,600 | 295 |
| 2006-08-29 | 301 | 301 | 295 | 297 | 1,500 | 297 |
| 2006-08-28 | 303 | 303 | 300 | 303 | 13,100 | 303 |
| 2006-08-25 | 310 | 312 | 305 | 306 | 2,700 | 306 |
| 2006-08-24 | 311 | 311 | 295 | 310 | 3,700 | 310 |
| 2006-08-23 | 317 | 319 | 310 | 315 | 2,100 | 315 |
| 2006-08-22 | 317 | 318 | 302 | 318 | 11,900 | 318 |
| 2006-08-21 | 321 | 321 | 310 | 320 | 4,400 | 320 |
| 2006-08-18 | 315 | 318 | 303 | 316 | 10,500 | 316 |
| 2006-08-17 | 307 | 310 | 302 | 310 | 3,000 | 310 |
| 2006-08-16 | 297 | 305 | 292 | 303 | 2,800 | 303 |
| 2006-08-15 | 294 | 297 | 290 | 297 | 3,200 | 297 |
| 2006-08-14 | 297 | 297 | 288 | 293 | 1,300 | 293 |
| 2006-08-11 | 290 | 290 | 285 | 285 | 700 | 285 |
| 2006-08-10 | 290 | 290 | 286 | 286 | 5,900 | 286 |
| 2006-08-09 | 290 | 290 | 290 | 290 | 2,900 | 290 |
| 2006-08-08 | 293 | 295 | 290 | 290 | 5,000 | 290 |
| 2006-08-07 | 290 | 293 | 288 | 293 | 5,300 | 293 |
| 2006-08-04 | 288 | 290 | 285 | 288 | 2,500 | 288 |
| 2006-08-03 | 297 | 297 | 290 | 290 | 2,600 | 290 |
| 2006-08-02 | 286 | 290 | 277 | 290 | 3,300 | 290 |
| 2006-08-01 | 285 | 285 | 277 | 277 | 1,100 | 277 |
| 2006-07-31 | 273 | 288 | 273 | 284 | 3,100 | 284 |
| 2006-07-28 | 277 | 283 | 277 | 278 | 4,500 | 278 |
| 2006-07-27 | 288 | 293 | 279 | 290 | 3,700 | 290 |
| 2006-07-26 | 280 | 288 | 280 | 288 | 300 | 288 |
| 2006-07-25 | 276 | 281 | 276 | 277 | 10,500 | 277 |
| 2006-07-24 | 273 | 278 | 270 | 275 | 8,800 | 275 |
| 2006-07-21 | 288 | 288 | 274 | 288 | 11,600 | 288 |
| 2006-07-20 | 298 | 298 | 278 | 290 | 3,700 | 290 |
| 2006-07-19 | 280 | 288 | 270 | 288 | 9,900 | 288 |
| 2006-07-18 | 290 | 300 | 281 | 281 | 7,100 | 281 |
| 2006-07-14 | 300 | 310 | 285 | 290 | 14,600 | 290 |
| 2006-07-13 | 310 | 310 | 310 | 310 | 6,300 | 310 |
| 2006-07-12 | 313 | 321 | 312 | 312 | 3,700 | 312 |
| 2006-07-11 | 321 | 321 | 310 | 320 | 5,000 | 320 |
| 2006-07-10 | 327 | 327 | 316 | 321 | 5,000 | 321 |
| 2006-07-07 | 320 | 330 | 318 | 322 | 5,700 | 322 |
| 2006-07-06 | 330 | 330 | 320 | 320 | 4,700 | 320 |
| 2006-07-05 | 331 | 335 | 331 | 335 | 1,000 | 335 |
| 2006-07-04 | 326 | 334 | 326 | 334 | 1,400 | 334 |
| 2006-07-03 | 322 | 326 | 320 | 326 | 3,800 | 326 |
| 2006-06-30 | 333 | 333 | 321 | 321 | 2,300 | 321 |
| 2006-06-29 | 332 | 332 | 323 | 327 | 2,600 | 327 |
| 2006-06-28 | 323 | 329 | 323 | 329 | 1,500 | 329 |
| 2006-06-27 | 335 | 341 | 327 | 327 | 5,500 | 327 |
| 2006-06-26 | 334 | 336 | 311 | 336 | 2,100 | 336 |
| 2006-06-23 | 324 | 325 | 322 | 325 | 2,500 | 325 |
| 2006-06-22 | 323 | 324 | 321 | 324 | 1,000 | 324 |
| 2006-06-21 | 321 | 321 | 320 | 321 | 2,300 | 321 |
| 2006-06-20 | 321 | 325 | 321 | 321 | 4,700 | 321 |
| 2006-06-19 | 326 | 330 | 324 | 326 | 1,800 | 326 |
| 2006-06-16 | 327 | 330 | 321 | 326 | 5,800 | 326 |
| 2006-06-15 | 318 | 328 | 318 | 327 | 6,300 | 327 |
| 2006-06-14 | 320 | 325 | 320 | 325 | 600 | 325 |
| 2006-06-13 | 337 | 340 | 320 | 326 | 5,000 | 326 |
| 2006-06-12 | 322 | 332 | 322 | 332 | 800 | 332 |
| 2006-06-09 | 312 | 322 | 310 | 322 | 7,300 | 322 |
| 2006-06-08 | 330 | 332 | 315 | 315 | 5,900 | 315 |
| 2006-06-07 | 349 | 349 | 339 | 339 | 1,500 | 339 |
| 2006-06-06 | 358 | 358 | 358 | 358 | 5,000 | 358 |
| 2006-06-05 | 325 | 325 | 325 | 325 | 1,800 | 325 |
| 2006-06-02 | 310 | 325 | 310 | 325 | 10,400 | 325 |
| 2006-06-01 | 337 | 338 | 325 | 325 | 4,100 | 325 |
| 2006-05-31 | 325 | 347 | 325 | 332 | 5,100 | 332 |
| 2006-05-30 | 354 | 354 | 345 | 345 | 1,300 | 345 |
| 2006-05-29 | 347 | 355 | 347 | 355 | 3,900 | 355 |
| 2006-05-26 | 346 | 346 | 345 | 345 | 700 | 345 |
| 2006-05-25 | 356 | 356 | 350 | 350 | 3,300 | 350 |
| 2006-05-24 | 356 | 356 | 345 | 351 | 9,200 | 351 |
| 2006-05-23 | 368 | 370 | 355 | 355 | 3,200 | 355 |
| 2006-05-22 | 362 | 369 | 362 | 369 | 1,000 | 369 |
| 2006-05-19 | 355 | 360 | 350 | 360 | 3,200 | 360 |
| 2006-05-18 | 341 | 350 | 341 | 350 | 1,100 | 350 |
| 2006-05-17 | 357 | 357 | 341 | 350 | 4,600 | 350 |
| 2006-05-16 | 360 | 365 | 360 | 360 | 4,300 | 360 |
| 2006-05-15 | 365 | 369 | 365 | 365 | 400 | 365 |
| 2006-05-12 | 361 | 363 | 360 | 363 | 5,500 | 363 |
| 2006-05-11 | 375 | 375 | 360 | 360 | 5,600 | 360 |
| 2006-05-10 | 385 | 385 | 374 | 374 | 1,000 | 374 |
| 2006-05-09 | 380 | 380 | 372 | 372 | 2,200 | 372 |
| 2006-05-08 | 381 | 383 | 380 | 380 | 900 | 380 |
| 2006-05-02 | 380 | 380 | 380 | 380 | 2,100 | 380 |
| 2006-05-01 | 381 | 381 | 376 | 380 | 3,600 | 380 |
| 2006-04-28 | 366 | 366 | 365 | 366 | 1,000 | 366 |
| 2006-04-27 | 365 | 370 | 363 | 365 | 3,100 | 365 |
| 2006-04-26 | 373 | 374 | 370 | 370 | 2,600 | 370 |
| 2006-04-25 | 380 | 380 | 368 | 373 | 2,500 | 373 |
| 2006-04-24 | 380 | 385 | 370 | 370 | 1,400 | 370 |
| 2006-04-21 | 380 | 388 | 380 | 380 | 10,000 | 380 |
| 2006-04-20 | 397 | 397 | 382 | 390 | 6,800 | 390 |
| 2006-04-19 | 403 | 405 | 392 | 395 | 16,400 | 395 |
| 2006-04-18 | 390 | 400 | 387 | 400 | 29,300 | 400 |
| 2006-04-17 | 380 | 390 | 379 | 385 | 12,900 | 385 |
| 2006-04-14 | 388 | 389 | 371 | 379 | 2,900 | 379 |
| 2006-04-13 | 392 | 392 | 377 | 380 | 8,700 | 380 |
| 2006-04-12 | 379 | 387 | 379 | 387 | 4,000 | 387 |
| 2006-04-11 | 373 | 378 | 372 | 378 | 1,400 | 378 |
| 2006-04-10 | 368 | 373 | 366 | 373 | 4,300 | 373 |
| 2006-04-07 | 383 | 383 | 368 | 370 | 7,200 | 370 |
| 2006-04-06 | 376 | 385 | 376 | 376 | 1,600 | 376 |
| 2006-04-05 | 378 | 383 | 375 | 375 | 5,800 | 375 |
| 2006-04-04 | 381 | 383 | 375 | 381 | 6,300 | 381 |
| 2006-04-03 | 375 | 388 | 375 | 388 | 5,300 | 388 |
| 2006-03-31 | 395 | 395 | 390 | 390 | 10,800 | 390 |
| 2006-03-30 | 386 | 396 | 382 | 396 | 11,600 | 396 |
| 2006-03-29 | 406 | 406 | 382 | 385 | 16,000 | 385 |
| 2006-03-28 | 380 | 410 | 375 | 386 | 56,500 | 386 |
| 2006-03-27 | 362 | 374 | 362 | 374 | 6,700 | 374 |
| 2006-03-24 | 362 | 362 | 359 | 361 | 4,700 | 361 |
| 2006-03-23 | 357 | 360 | 354 | 359 | 7,200 | 359 |
| 2006-03-22 | 353 | 356 | 350 | 352 | 6,500 | 352 |
| 2006-03-20 | 349 | 350 | 347 | 350 | 6,500 | 350 |
| 2006-03-17 | 346 | 347 | 346 | 347 | 1,500 | 347 |
| 2006-03-16 | 356 | 356 | 346 | 347 | 4,900 | 347 |
| 2006-03-15 | 360 | 366 | 355 | 355 | 8,200 | 355 |
| 2006-03-14 | 358 | 360 | 356 | 360 | 4,400 | 360 |
| 2006-03-13 | 349 | 358 | 349 | 356 | 22,100 | 356 |
| 2006-03-10 | 349 | 349 | 341 | 346 | 5,000 | 346 |
| 2006-03-09 | 345 | 349 | 344 | 344 | 7,400 | 344 |
| 2006-03-08 | 350 | 350 | 340 | 349 | 3,700 | 349 |
| 2006-03-07 | 347 | 351 | 345 | 345 | 5,200 | 345 |
| 2006-03-06 | 361 | 362 | 350 | 351 | 4,400 | 351 |
| 2006-03-03 | 350 | 352 | 350 | 351 | 4,200 | 351 |
| 2006-03-02 | 361 | 365 | 356 | 356 | 7,300 | 356 |
| 2006-03-01 | 370 | 370 | 366 | 369 | 1,500 | 369 |
| 2006-02-28 | 377 | 377 | 360 | 365 | 5,900 | 365 |
| 2006-02-27 | 390 | 390 | 376 | 377 | 7,400 | 377 |
| 2006-02-24 | 390 | 393 | 381 | 381 | 3,600 | 381 |
| 2006-02-23 | 385 | 395 | 381 | 390 | 5,100 | 390 |
| 2006-02-22 | 402 | 403 | 373 | 385 | 21,800 | 385 |
| 2006-02-21 | 330 | 402 | 330 | 385 | 58,900 | 385 |
| 2006-02-20 | 335 | 345 | 320 | 322 | 8,600 | 322 |
| 2006-02-17 | 362 | 363 | 350 | 350 | 7,700 | 350 |
| 2006-02-16 | 369 | 369 | 360 | 361 | 10,500 | 361 |
| 2006-02-15 | 376 | 382 | 374 | 374 | 2,700 | 374 |
| 2006-02-14 | 392 | 392 | 371 | 371 | 8,900 | 371 |
| 2006-02-13 | 390 | 394 | 383 | 385 | 14,400 | 385 |
| 2006-02-10 | 395 | 400 | 386 | 395 | 12,700 | 395 |
| 2006-02-09 | 410 | 410 | 380 | 380 | 12,600 | 380 |
| 2006-02-08 | 410 | 410 | 398 | 400 | 11,500 | 400 |
| 2006-02-07 | 410 | 413 | 394 | 410 | 21,900 | 410 |
| 2006-02-06 | 409 | 410 | 400 | 410 | 8,300 | 410 |
| 2006-02-03 | 409 | 410 | 398 | 410 | 10,700 | 410 |
| 2006-02-02 | 406 | 415 | 406 | 410 | 8,500 | 410 |
| 2006-02-01 | 411 | 415 | 400 | 415 | 17,400 | 415 |
| 2006-01-31 | 401 | 410 | 401 | 410 | 11,000 | 410 |
| 2006-01-30 | 418 | 420 | 410 | 410 | 27,100 | 410 |
| 2006-01-27 | 420 | 420 | 405 | 410 | 15,900 | 410 |
| 2006-01-26 | 394 | 421 | 393 | 420 | 23,200 | 420 |
| 2006-01-25 | 392 | 401 | 392 | 393 | 11,800 | 393 |
| 2006-01-24 | 381 | 393 | 371 | 385 | 6,700 | 385 |
| 2006-01-23 | 375 | 382 | 365 | 381 | 12,500 | 381 |
| 2006-01-20 | 396 | 401 | 390 | 397 | 20,300 | 397 |
| 2006-01-19 | 345 | 389 | 345 | 389 | 15,800 | 389 |
| 2006-01-18 | 395 | 398 | 340 | 360 | 35,300 | 360 |
| 2006-01-17 | 420 | 420 | 395 | 395 | 29,600 | 395 |
| 2006-01-16 | 422 | 422 | 415 | 420 | 16,200 | 420 |
| 2006-01-13 | 425 | 425 | 420 | 421 | 26,000 | 421 |
| 2006-01-12 | 416 | 426 | 412 | 421 | 25,800 | 421 |
| 2006-01-11 | 420 | 426 | 416 | 416 | 32,900 | 416 |
| 2006-01-10 | 429 | 429 | 419 | 427 | 30,200 | 427 |
| 2006-01-06 | 415 | 430 | 415 | 425 | 34,700 | 425 |
| 2006-01-05 | 410 | 429 | 406 | 415 | 78,100 | 415 |
| 2006-01-04 | 391 | 404 | 390 | 400 | 19,500 | 400 |
分割・併合履歴 ： [1994-03-28]1株→1.15株
